Börse:
51,750€
0,49%
Echtzeit-Aktienkurs Minerals Technologies
Bid:
51,500€
Ask:
52,000€
Aktienkurse zur Minerals Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 03.12.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 02.12.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 01.12.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 30.11.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.11.2020 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | 6,00 |
| 26.11.2020 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 25.11.2020 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 24.11.2020 | 51,00 | 53,00 | 51,00 | 52,50 | 5,42% | 19,00 |
| 23.11.2020 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 20.11.2020 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 19.11.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 18.11.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 17.11.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 16.11.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 3,73% | - |
| 13.11.2020 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 12.11.2020 | 51,00 | 51,00 | 49,80 | 49,80 | -5,14% | 13,00 |
| 11.11.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 10.11.2020 | 51,00 | 52,50 | 51,00 | 52,50 | 9,83% | - |
| 09.11.2020 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 06.11.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 05.11.2020 | 46,40 | 46,40 | 46,40 | 46,40 | -5,69% | - |
| 04.11.2020 | 49,20 | 49,20 | 49,20 | 49,20 | 2,50% | - |
| 03.11.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 02.11.2020 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | - |
| 30.10.2020 | 47,00 | 47,00 | 45,40 | 45,40 | -0,44% | - |
| 29.10.2020 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | - |
| 28.10.2020 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 27.10.2020 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 26.10.2020 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 23.10.2020 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | - |
| 22.10.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 21.10.2020 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 20.10.2020 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 19.10.2020 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 16.10.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 15.10.2020 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 14.10.2020 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 13.10.2020 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 12.10.2020 | 48,80 | 49,40 | 48,80 | 49,40 | 1,23% | - |
| 09.10.2020 | 48,80 | 49,00 | 48,80 | 48,80 | 0,00% | 16,00 |
| 08.10.2020 | 48,80 | 48,80 | 48,80 | 48,80 | 4,27% | - |
| 07.10.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 06.10.2020 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 05.10.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 02.10.2020 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | - |
| 01.10.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 30.09.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 29.09.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 28.09.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 25.09.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 24.09.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 23.09.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 22.09.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 21.09.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 18.09.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 17.09.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 16.09.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 15.09.2020 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 14.09.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 11.09.2020 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 10.09.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | - |
| 09.09.2020 | 42,00 | 42,50 | 41,40 | 42,10 | -0,94% | - |
| 08.09.2020 | 43,70 | 43,70 | 41,90 | 42,50 | -2,30% | - |
| 07.09.2020 | 43,10 | 43,70 | 43,00 | 43,50 | 2,59% | - |
| 04.09.2020 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 03.09.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 02.09.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 01.09.2020 | 42,20 | 42,40 | 42,20 | 42,40 | -4,50% | - |
| 31.08.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 28.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 27.08.2020 | 43,50 | 44,20 | 43,30 | 43,70 | -0,46% | - |
| 26.08.2020 | 44,20 | 44,60 | 43,70 | 43,90 | -0,45% | - |
| 25.08.2020 | 44,70 | 44,90 | 43,90 | 44,10 | -0,45% | - |
| 24.08.2020 | 43,10 | 44,70 | 42,90 | 44,30 | 2,55% | - |
| 21.08.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 20.08.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 19.08.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 18.08.2020 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 17.08.2020 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 14.08.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 13.08.2020 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 12.08.2020 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 11.08.2020 | 44,40 | 45,20 | 44,40 | 45,20 | 3,67% | - |
| 10.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 3,81% | - |
| 07.08.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 06.08.2020 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 05.08.2020 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 04.08.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 8,50% | - |
| 03.08.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 31.07.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 30.07.2020 | 42,00 | 42,00 | 42,00 | 42,00 | 5,53% | - |
| 29.07.2020 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 28.07.2020 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 27.07.2020 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 24.07.2020 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 23.07.2020 | 41,20 | 41,20 | 40,80 | 40,80 | -2,39% | - |
| 22.07.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 21.07.2020 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 20.07.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |